Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 47.41 47.92 47.07 47.58 1,472,525 +0.38(+0.81%)
Jul 28, 2023 47.40 47.59 46.91 47.20 1,193,550 +0.13(+0.27%)
Jul 27, 2023 48.07 48.50 46.93 47.07 1,259,270 -0.85(-1.78%)
Jul 26, 2023 48.17 48.64 47.71 47.92 1,267,140 -0.41(-0.85%)
Jul 25, 2023 48.73 48.96 48.30 48.33 1,585,783 -0.38(-0.78%)
Jul 24, 2023 48.54 48.89 48.25 48.72 1,301,842 +0.15(+0.30%)
Jul 21, 2023 48.82 49.08 48.57 48.57 1,614,869 -0.16(-0.32%)
Jul 20, 2023 47.35 48.75 46.95 48.73 2,235,715 +1.45(+3.07%)
Jul 19, 2023 47.25 47.37 46.72 47.27 1,348,311 +0.60(+1.28%)
Jul 18, 2023 47.02 47.16 46.17 46.68 1,286,928 -0.30(-0.65%)
Jul 17, 2023 47.09 47.55 46.76 46.98 1,566,198 -0.16(-0.33%)
Jul 14, 2023 47.30 47.45 46.96 47.14 1,389,603 -0.44(-0.93%)
Jul 13, 2023 47.32 47.62 47.07 47.58 1,890,101 +0.21(+0.43%)
Jul 12, 2023 48.52 48.52 47.34 47.37 2,278,046 -0.47(-0.98%)
Jul 11, 2023 47.29 47.85 47.06 47.84 1,155,161 +0.80(+1.71%)
Jul 10, 2023 46.81 47.13 46.49 47.04 1,763,870 +0.07(+0.15%)
Jul 07, 2023 46.87 47.46 46.80 46.97 1,781,318 -0.27(-0.58%)
Jul 06, 2023 47.17 47.38 46.33 47.25 3,501,090 -0.59(-1.23%)
Jul 05, 2023 47.10 48.27 46.69 47.83 3,319,013 +0.51(+1.08%)
Jul 03, 2023 46.24 47.50 46.13 47.32 1,333,892 +0.97(+2.09%)
Jun 30, 2023 46.75 46.75 45.88 46.35 3,305,988 +0.10(+0.21%)
Jun 29, 2023 44.94 46.26 44.86 46.25 2,483,388 +1.01(+2.23%)
Jun 28, 2023 45.38 45.44 44.89 45.24 1,831,112 -0.37(-0.81%)
Jun 27, 2023 44.87 45.83 44.46 45.61 3,107,353 +1.06(+2.38%)
Jun 26, 2023 43.46 44.58 43.24 44.55 2,039,808 +1.36(+3.15%)
Jun 23, 2023 43.61 43.96 43.07 43.20 3,690,157 -0.02(-0.05%)
Jun 22, 2023 43.81 43.92 42.75 43.21 1,897,889 -0.46(-1.05%)
Jun 21, 2023 43.87 43.87 43.28 43.67 2,251,463 -0.45(-1.01%)
Jun 20, 2023 44.51 44.76 43.79 44.12 1,644,103 -0.64(-1.43%)
Jun 16, 2023 44.99 45.65 44.65 44.76 3,094,980 -0.05(-0.11%)
Jun 15, 2023 44.99 44.99 44.28 44.81 2,448,321 -0.18(-0.41%)
Jun 14, 2023 44.82 45.41 44.63 44.99 2,459,361 +0.40(+0.89%)
Jun 13, 2023 44.55 45.16 44.43 44.59 1,641,781 -0.16(-0.35%)
Jun 12, 2023 44.68 45.15 44.13 44.75 2,824,103 +0.34(+0.77%)
Jun 09, 2023 43.21 44.46 43.07 44.41 5,796,229 +0.95(+2.19%)
Jun 08, 2023 43.78 44.56 43.20 43.46 5,703,049 -1.60(-3.56%)
Jun 07, 2023 44.42 45.18 43.88 45.06 1,723,411 +1.03(+2.34%)
Jun 06, 2023 43.75 44.23 43.60 44.03 1,600,754 +0.65(+1.50%)
Jun 05, 2023 43.91 43.95 43.26 43.38 1,310,614 -0.61(-1.39%)
Jun 02, 2023 43.17 44.15 42.97 43.99 2,193,230 +1.71(+4.04%)
Jun 01, 2023 41.99 42.69 41.53 42.28 2,638,894 +0.38(+0.90%)
May 31, 2023 42.12 42.33 41.57 41.90 13,561,013 -0.01(-0.02%)
May 30, 2023 41.77 42.30 41.51 41.91 1,888,830 +0.26(+0.63%)
May 26, 2023 41.72 41.73 40.75 41.65 1,557,963 +0.07(+0.16%)
May 25, 2023 41.53 41.93 40.90 41.58 2,291,714 -0.05(-0.12%)
May 24, 2023 43.12 43.36 41.53 41.63 1,711,683 -1.59(-3.69%)
May 23, 2023 43.12 43.81 42.98 43.22 1,900,893 +0.09(+0.20%)
May 22, 2023 43.44 43.55 42.88 43.14 1,842,337 -0.35(-0.80%)
May 19, 2023 44.13 44.15 43.03 43.49 1,440,556 -0.27(-0.62%)
May 18, 2023 44.18 44.53 43.57 43.76 1,668,946 -0.77(-1.72%)
May 17, 2023 44.39 44.58 43.95 44.53 1,641,781 +0.20(+0.46%)
May 16, 2023 45.83 45.83 44.29 44.32 1,296,444 -1.51(-3.29%)
May 15, 2023 45.40 45.97 45.15 45.83 1,580,520 +0.67(+1.48%)
May 12, 2023 45.37 45.44 44.94 45.16 1,326,622 -0.20(-0.45%)
May 11, 2023 45.45 45.69 44.94 45.36 2,587,640 -0.33(-0.72%)
May 10, 2023 45.95 46.09 44.68 45.69 2,093,195 +0.17(+0.38%)
May 09, 2023 46.33 47.43 44.74 45.52 2,869,795 -0.56(-1.22%)
May 08, 2023 45.98 46.46 45.91 46.08 2,563,788 -0.40(-0.86%)
May 05, 2023 46.61 46.77 45.90 46.48 1,958,271 +0.08(+0.17%)
May 04, 2023 46.21 46.75 45.47 46.40 1,577,927 +0.17(+0.38%)
May 03, 2023 46.08 47.11 45.76 46.23 2,019,459 +0.40(+0.87%)
May 02, 2023 46.10 46.25 45.15 45.83 2,073,721 -0.48(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.